Euro Sun Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.24	0.24	0.21	0.23	0.23	-10.00%	1,007,292
Apr 27, 2026	0.25	0.26	0.23	0.25	0.25	-3.85%	1,168,344
Apr 24, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	103,803
Apr 23, 2026	0.27	0.27	0.26	0.27	0.27	-	192,852
Apr 22, 2026	0.28	0.28	0.27	0.27	0.27	-	338,051
Apr 21, 2026	0.29	0.29	0.27	0.27	0.27	-5.36%	300,048
Apr 20, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	326,963
Apr 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	281,502
Apr 16, 2026	0.30	0.31	0.29	0.30	0.30	-	97,874
Apr 15, 2026	0.30	0.31	0.29	0.30	0.30	-	242,387
Apr 14, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	430,120
Apr 13, 2026	0.29	0.31	0.29	0.29	0.29	-	544,250
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	84,257
Apr 9, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	245,084
Apr 8, 2026	0.28	0.30	0.28	0.28	0.28	-1.79%	302,144
Apr 7, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	548,334
Apr 6, 2026	0.28	0.29	0.28	0.29	0.29	-0.87%	169,948
Apr 2, 2026	0.29	0.30	0.28	0.29	0.29	0.88%	141,919
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	285,918
Mar 31, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	161,700
Mar 30, 2026	0.27	0.29	0.27	0.27	0.27	-2.70%	157,757
Mar 27, 2026	0.27	0.31	0.27	0.28	0.28	2.78%	305,369
Mar 26, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	564,091
Mar 25, 2026	0.32	0.32	0.30	0.30	0.30	3.45%	604,411
Mar 24, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	358,982
Mar 23, 2026	0.26	0.29	0.26	0.27	0.27	-1.85%	263,281
Mar 20, 2026	0.27	0.27	0.25	0.27	0.27	3.85%	611,244
Mar 19, 2026	0.26	0.26	0.24	0.26	0.26	-3.70%	958,443
Mar 18, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	1,261,369
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	-	353,363
Mar 16, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	653,682
Mar 13, 2026	0.33	0.33	0.30	0.32	0.32	-1.56%	730,081
Mar 12, 2026	0.32	0.33	0.31	0.32	0.32	-	520,913
Mar 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	352,418
Mar 10, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	579,977
Mar 9, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	379,950
Mar 6, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	295,904
Mar 5, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	681,019
Mar 4, 2026	0.34	0.35	0.34	0.34	0.34	-4.23%	746,924
Mar 3, 2026	0.35	0.36	0.34	0.36	0.36	-5.33%	823,109
Mar 2, 2026	0.41	0.41	0.37	0.38	0.38	-5.06%	792,672
Feb 27, 2026	0.41	0.41	0.38	0.40	0.40	-1.25%	533,748
Feb 26, 2026	0.40	0.41	0.40	0.40	0.40	-	93,805
Feb 25, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	287,428
Feb 24, 2026	0.38	0.41	0.38	0.41	0.41	4.52%	730,680
Feb 23, 2026	0.42	0.42	0.39	0.39	0.39	-4.32%	643,360
Feb 20, 2026	0.36	0.41	0.36	0.41	0.41	12.50%	1,725,625
Feb 19, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	472,173
Feb 18, 2026	0.35	0.37	0.35	0.36	0.36	5.97%	753,115
Feb 17, 2026	0.32	0.34	0.30	0.34	0.34	3.08%	727,688
Feb 13, 2026	0.32	0.34	0.31	0.33	0.33	3.17%	204,144
Feb 12, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	736,345
Feb 11, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	382,616
Feb 10, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	259,399
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	328,563
Feb 6, 2026	0.31	0.32	0.29	0.32	0.32	12.28%	1,038,560
Feb 5, 2026	0.30	0.32	0.29	0.29	0.29	-6.56%	928,324
Feb 4, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	530,654
Feb 3, 2026	0.29	0.32	0.29	0.32	0.32	3.23%	598,370
Feb 2, 2026	0.29	0.31	0.29	0.31	0.31	-	919,018
Jan 30, 2026	0.30	0.32	0.30	0.31	0.31	-4.62%	1,124,660
Jan 29, 2026	0.34	0.35	0.31	0.33	0.33	-	935,891
Jan 28, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	394,573
Jan 27, 2026	0.32	0.33	0.30	0.33	0.33	-0.75%	1,330,143
Jan 26, 2026	0.36	0.37	0.33	0.33	0.33	-5.00%	1,606,950
Jan 23, 2026	0.37	0.37	0.34	0.35	0.35	-1.41%	566,876
Jan 22, 2026	0.38	0.38	0.36	0.36	0.36	-4.05%	460,008
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	723,818
Jan 20, 2026	0.36	0.38	0.36	0.38	0.38	7.14%	743,943
Jan 19, 2026	0.38	0.38	0.35	0.35	0.35	-1.41%	1,073,564
Jan 16, 2026	0.37	0.38	0.35	0.36	0.36	-1.39%	1,268,604
Jan 15, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	515,185
Jan 14, 2026	0.39	0.39	0.37	0.38	0.38	1.35%	616,965
Jan 13, 2026	0.40	0.41	0.37	0.37	0.37	-3.90%	1,120,137
Jan 12, 2026	0.40	0.40	0.38	0.39	0.39	1.32%	968,685
Jan 9, 2026	0.38	0.39	0.37	0.38	0.38	4.11%	779,675
Jan 8, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	677,410
Jan 7, 2026	0.38	0.39	0.36	0.39	0.39	2.67%	1,131,527
Jan 6, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	786,936
Jan 5, 2026	0.38	0.39	0.36	0.37	0.37	7.25%	1,516,483
Jan 2, 2026	0.36	0.38	0.35	0.35	0.35	1.47%	1,572,692
Dec 31, 2025	0.34	0.36	0.32	0.34	0.34	1.49%	1,028,568
Dec 30, 2025	0.36	0.37	0.32	0.34	0.34	-4.29%	948,419
Dec 29, 2025	0.33	0.36	0.33	0.35	0.35	20.69%	1,474,018
Dec 24, 2025	0.33	0.33	0.27	0.29	0.29	-9.38%	895,410
Dec 23, 2025	0.35	0.35	0.32	0.32	0.32	-4.48%	1,054,119
Dec 22, 2025	0.30	0.34	0.30	0.34	0.34	17.54%	1,924,885
Dec 19, 2025	0.27	0.30	0.27	0.29	0.29	5.56%	1,064,830
Dec 18, 2025	0.27	0.28	0.26	0.27	0.27	0.93%	324,432
Dec 17, 2025	0.27	0.28	0.26	0.27	0.27	-0.93%	717,662
Dec 16, 2025	0.26	0.27	0.25	0.27	0.27	8.00%	796,079
Dec 15, 2025	0.25	0.26	0.24	0.25	0.25	6.38%	383,642
Dec 12, 2025	0.25	0.25	0.23	0.24	0.24	-4.08%	613,655
Dec 11, 2025	0.26	0.26	0.24	0.25	0.25	-	276,410
Dec 10, 2025	0.25	0.26	0.24	0.25	0.25	-	1,127,657
Dec 9, 2025	0.24	0.25	0.24	0.25	0.25	2.08%	106,918
Dec 8, 2025	0.26	0.26	0.24	0.24	0.24	-4.00%	539,207
Dec 5, 2025	0.26	0.28	0.25	0.25	0.25	-3.85%	847,421
Dec 4, 2025	0.23	0.26	0.23	0.26	0.26	15.56%	1,447,193
Dec 3, 2025	0.21	0.23	0.21	0.23	0.23	9.76%	350,985